Stoke Therapeutics (STOK) went public on June 19, 2019, when it opened at a split-adjusted price of $27.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $11.13 | $11.73 | $8.76 | $8.96 | 4,960,439 |
December 2024 | $11.98 | $14.39 | $10.53 | $11.03 | 15,595,447 |
November 2024 | $12.40 | $14.72 | $11.08 | $12.11 | 10,389,079 |
October 2024 | $12.25 | $13.59 | $11.15 | $12.36 | 10,928,531 |
September 2024 | $14.52 | $16.15 | $11.80 | $12.29 | 14,353,554 |
August 2024 | $14.97 | $15.43 | $12.51 | $14.55 | 8,297,732 |
July 2024 | $13.51 | $15.97 | $12.24 | $14.97 | 11,945,295 |
June 2024 | $14.87 | $17.58 | $12.76 | $13.51 | 18,249,353 |
May 2024 | $11.14 | $16.66 | $10.97 | $14.62 | 17,201,169 |
April 2024 | $13.22 | $13.89 | $10.90 | $11.03 | 23,314,859 |
March 2024 | $7.74 | $16.40 | $5.60 | $13.50 | 49,731,967 |
February 2024 | $4.85 | $8.44 | $4.09 | $7.74 | 4,453,051 |
January 2024 | $5.16 | $6.04 | $4.65 | $4.84 | 3,302,496 |
December 2023 | $3.84 | $5.52 | $3.77 | $5.26 | 5,764,100 |
November 2023 | $3.79 | $4.98 | $3.75 | $3.79 | 4,000,100 |
October 2023 | $3.93 | $4.37 | $3.35 | $3.81 | 4,553,200 |
September 2023 | $5.65 | $5.70 | $3.63 | $3.94 | 4,657,700 |
August 2023 | $6.47 | $6.58 | $5.22 | $5.62 | 7,913,700 |
July 2023 | $10.59 | $12.45 | $5.88 | $6.64 | 12,752,000 |
June 2023 | $11.20 | $14.00 | $9.97 | $10.63 | 7,758,200 |
May 2023 | $9.45 | $12.64 | $9.10 | $11.20 | 4,307,800 |
April 2023 | $8.29 | $9.27 | $7.61 | $8.89 | 3,411,000 |
March 2023 | $8.89 | $9.99 | $7.22 | $8.33 | 7,054,800 |
February 2023 | $9.89 | $10.17 | $8.47 | $8.89 | 8,172,700 |
January 2023 | $9.39 | $10.65 | $8.14 | $9.96 | 5,987,300 |
